674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201100,537401160,5350,5350,5350,5350,735
|
|
20231020,201000,537401160,5350,5350,5350,5350,0
|
|
20231020,200900,537401160,5350,5350,5350,5350,0
|
|
20231020,200800,537401160,5350,5350,5350,5350,0
|
|
20231020,200700,537401160,5350,5350,5350,5350,0
|
|
20231020,200600,537401160,5350,5350,5350,5350,0
|
|
20231020,200500,537401160,5350,5350,5350,5350,0
|
|
20231020,200400,537401160,5350,5350,5350,5350,0
|
|
20231020,200300,537401160,5350,5350,5350,5350,0
|
|
20231020,200200,537401160,5350,5350,5350,5350,0
|
|
20231020,200100,537401160,5350,5350,5350,5350,0
|
|
20231020,200000,537401160,5350,5350,5350,5350,0
|
|
20231020,195900,537401160,5350,5350,5350,5350,0
|
|
20231020,195800,537401160,5350,5350,5350,5350,0
|
|
20231020,195700,537401160,5350,5350,5350,5350,0
|
|
20231020,195600,537401160,5350,5350,5350,5350,0
|
|
20231020,195500,537401160,5350,5350,5350,5350,0
|
|
20231020,195400,537401160,5350,5350,5350,5350,0
|
|
20231020,195300,537401160,5350,5350,5350,5350,0
|
|
20231020,195200,537401160,5350,5350,5350,5350,0
|
|
20231020,195100,537401160,5350,5350,5350,5350,0
|
|
20231020,195000,537401160,5350,5350,5350,5350,0
|
|
20231020,194900,537401160,5350,5350,5350,5350,0
|
|
20231020,194800,537401160,5350,5350,5350,5350,0
|
|
20231020,194700,537401160,5350,5350,5350,5350,0
|
|
20231020,194600,537401160,5350,5350,5350,5350,0
|
|
20231020,194500,537401160,5350,5350,5350,5350,0
|
|
20231020,194400,537401160,5350,5350,5350,5350,0
|
|
20231020,194300,537401160,5350,5350,5350,5350,0
|
|
20231020,194200,537401160,5350,5350,5350,5350,0
|
|
20231020,194100,537401160,5350,5350,5350,5350,735
|
|
20231020,194000,537401160,5350,5350,5350,5350,0
|
|
20231020,193900,537401160,5350,5350,5350,5350,0
|
|
20231020,193800,537401160,5350,5350,5350,5350,0
|
|
20231020,193700,537401160,5350,5350,5350,5350,0
|
|
20231020,193600,537401160,5350,5350,5350,5350,0
|
|
20231020,193500,537401160,5350,5350,5350,5350,0
|
|
20231020,193400,537401160,5350,5350,5350,5350,0
|
|
20231020,193300,537401160,5350,5350,5350,5350,0
|
|
20231020,193200,537401160,5350,5350,5350,5350,0
|
|
20231020,193100,537401160,5350,5350,5350,5350,0
|
|
20231020,193000,537401160,5350,5350,5350,5350,0
|
|
20231020,192900,537401160,5350,5350,5350,5350,0
|
|
20231020,192800,537401160,5350,5350,5350,5350,0
|
|
20231020,192700,537401160,5350,5350,5350,5350,0
|
|
20231020,192600,537401160,5350,5350,5350,5350,0
|
|
20231020,192500,537401160,5350,5350,5350,5350,0
|
|
20231020,192400,537401160,5350,5350,5350,5350,0
|
|
20231020,192300,537401160,5350,5350,5350,5350,0
|
|
20231020,192200,537401160,5350,5350,5350,5350,0
|
|
20231020,192100,537401160,5350,5350,5350,5350,0
|
|
20231020,192000,537401160,5350,5350,5350,5350,0
|
|
20231020,191900,537401160,5350,5350,5350,5350,0
|
|
20231020,191800,537401160,5350,5350,5350,5350,0
|
|
20231020,191700,537401160,5350,5350,5350,5350,0
|
|
20231020,191600,537401160,5350,5350,5350,5350,0
|
|
20231020,191500,537401160,5350,5350,5350,5350,0
|
|
20231020,191400,537401160,5350,5350,5350,5350,0
|
|
20231020,191300,537401160,5350,5350,5350,5350,0
|
|
20231020,191200,537401160,5350,5350,5350,5350,0
|
|
20231020,191100,537401160,5350,5350,5350,5350,735
|
|
20231020,191000,537401160,5350,5350,5350,5350,0
|
|
20231020,190900,537401160,5350,5350,5350,5350,0
|
|
20231020,190800,537401160,5350,5350,5350,5350,0
|
|
20231020,190700,537401160,5350,5350,5350,5350,0
|
|
20231020,190600,537401160,5350,5350,5350,5350,0
|
|
20231020,190500,537401160,5350,5350,5350,5350,0
|
|
20231020,190400,537401160,5350,5350,5350,5350,0
|
|
20231020,190300,537401160,5350,5350,5350,5350,0
|
|
20231020,190200,537401160,5350,5350,5350,5350,0
|
|
20231020,190100,537401160,5350,5350,5350,5350,0
|
|
20231020,190000,537401160,5350,5350,5350,5350,0
|
|
20231020,185900,537401160,5350,5350,5350,5350,0
|
|
20231020,185800,537401160,5350,5350,5350,5350,0
|
|
20231020,185700,537401160,5350,5350,5350,5350,0
|
|
20231020,185600,537401160,5350,5350,5350,5350,0
|
|
20231020,185500,537401160,5350,5350,5350,5350,0
|
|
20231020,185400,537401160,5350,5350,5350,5350,0
|
|
20231020,185300,537401160,5350,5350,5350,5350,0
|
|
20231020,185200,537401160,5350,5350,5350,5350,0
|
|
20231020,185100,537401160,5350,5350,5350,5350,0
|
|
20231020,185000,537401160,5350,5350,5350,5350,0
|
|
20231020,184900,537401160,5350,5350,5350,5350,0
|
|
20231020,184800,537401160,5350,5350,5350,5350,0
|
|
20231020,184700,537401160,5350,5350,5350,5350,0
|
|
20231020,184600,537401160,5350,5350,5350,5350,0
|
|
20231020,184500,537401160,5350,5350,5350,5350,0
|
|
20231020,184400,537401160,5350,5350,5350,5350,0
|
|
20231020,184300,537401160,5350,5350,5350,5350,0
|
|
20231020,184200,537401160,5350,5350,5350,5350,0
|
|
20231020,184100,537401160,5350,5350,5350,5350,735
|
|
20231020,184000,537401160,5350,5350,5350,5350,0
|
|
20231020,183900,537401160,5350,5350,5350,5350,0
|
|
20231020,183800,537401160,5350,5350,5350,5350,0
|
|
20231020,183700,537401160,5350,5350,5350,5350,0
|
|
20231020,183600,537401160,5350,5350,5350,5350,0
|
|
20231020,183500,537401160,5350,5350,5350,5350,0
|
|
20231020,183400,537401160,5350,5350,5350,5350,0
|
|
20231020,183300,537401160,5350,5350,5350,5350,0
|
|
20231020,183200,537401160,5350,5350,5350,5350,0
|
|
20231020,183100,537401160,5350,5350,5350,5350,0
|
|
20231020,183000,537401160,5350,5350,5350,5350,0
|
|
20231020,182900,537401160,5350,5350,5350,5350,0
|
|
20231020,182800,537401160,5350,5350,5350,5350,0
|
|
20231020,182700,537401160,5350,5350,5350,5350,0
|
|
20231020,182600,537401160,5350,5350,5350,5350,0
|
|
20231020,182500,537401160,5350,5350,5350,5350,0
|
|
20231020,182400,537401160,5350,5350,5350,5350,0
|
|
20231020,182300,537401160,5350,5350,5350,5350,0
|
|
20231020,182200,537401160,5350,5350,5350,5350,0
|
|
20231020,182100,537401160,5350,5350,5350,5350,0
|
|
20231020,182000,537401160,5350,5350,5350,5350,0
|
|
20231020,181900,537401160,5350,5350,5350,5350,0
|
|
20231020,181800,537401160,5350,5350,5350,5350,0
|
|
20231020,181700,537401160,5350,5350,5350,5350,0
|
|
20231020,181600,537401160,5350,5350,5350,5350,0
|
|
20231020,181500,537401160,5350,5350,5350,5350,0
|
|
20231020,181400,537401160,5350,5350,5350,5350,0
|
|
20231020,181300,537401160,5350,5350,5350,5350,0
|
|
20231020,181200,537401160,5350,5350,5350,5350,0
|
|
20231020,181100,537401160,5350,5350,5350,5350,735
|
|
20231020,181000,537401160,5350,5350,5350,5350,0
|
|
20231020,180900,537401160,5350,5350,5350,5350,0
|
|
20231020,180800,537401160,5350,5350,5350,5350,0
|
|
20231020,180700,537401160,5350,5350,5350,5350,0
|
|
20231020,180600,537401160,5350,5350,5350,5350,0
|
|
20231020,180500,537401160,5350,5350,5350,5350,0
|
|
20231020,180400,537401160,5350,5350,5350,5350,0
|
|
20231020,180300,537401160,5350,5350,5350,5350,0
|
|
20231020,180200,537401160,5350,5350,5350,5350,0
|
|
20231020,180100,537401160,5350,5350,5350,5350,0
|
|
20231020,180000,537401160,5350,5350,5350,5350,0
|
|
20231020,175900,537401160,5350,5350,5350,5350,0
|
|
20231020,175800,537401160,5350,5350,5350,5350,0
|
|
20231020,175700,537401160,5350,5350,5350,5350,0
|
|
20231020,175600,537401160,5350,5350,5350,5350,0
|
|
20231020,175500,537401160,5350,5350,5350,5350,0
|
|
20231020,175400,537401160,5350,5350,5350,5350,0
|
|
20231020,175300,537401160,5350,5350,5350,5350,0
|
|
20231020,175200,537401160,5350,5350,5350,5350,0
|
|
20231020,175100,537401160,5350,5350,5350,5350,0
|
|
20231020,175000,537401160,5350,5350,5350,5350,0
|
|
20231020,174900,537401160,5350,5350,5350,5350,0
|
|
20231020,174800,537401160,5350,5350,5350,5350,0
|
|
20231020,174700,537401160,5350,5350,5350,5350,0
|
|
20231020,174600,537401160,5350,5350,5350,5350,0
|
|
20231020,174500,537401160,5350,5350,5350,5350,0
|
|
20231020,174400,537401160,5350,5350,5350,5350,0
|
|
20231020,174300,537401160,5350,5350,5350,5350,0
|
|
20231020,174200,537401160,5350,5350,5350,5350,0
|
|
20231020,174100,537401160,5350,5350,5350,5350,735
|
|
20231020,174000,537401160,5350,5350,5350,5350,0
|
|
20231020,173900,537401160,5350,5350,5350,5350,0
|
|
20231020,173800,537401160,5350,5350,5350,5350,0
|
|
20231020,173700,537401160,5350,5350,5350,5350,0
|
|
20231020,173600,537401160,5350,5350,5350,5350,0
|
|
20231020,173500,537401160,5350,5350,5350,5350,0
|
|
20231020,173400,537401160,5350,5350,5350,5350,0
|
|
20231020,173300,537401160,5350,5350,5350,5350,0
|
|
20231020,173200,537401160,5350,5350,5350,5350,0
|
|
20231020,173100,537401160,5350,5350,5350,5350,0
|
|
20231020,173000,537401160,5350,5350,5350,5350,0
|
|
20231020,172900,537401160,5350,5350,5350,5350,0
|
|
20231020,172800,537401160,5350,5350,5350,5350,0
|
|
20231020,172700,537401160,5350,5350,5350,5350,0
|
|
20231020,172600,537401160,5350,5350,5350,5350,0
|
|
20231020,172500,537401160,5350,5350,5350,5350,0
|
|
20231020,172400,537401160,5350,5350,5350,5350,0
|
|
20231020,172300,537401160,5350,5350,5350,5350,0
|
|
20231020,172200,537401160,5350,5350,5350,5350,0
|
|
20231020,172100,537401160,5350,5350,5350,5350,0
|
|
20231020,172000,537401160,5350,5350,5350,5350,0
|
|
20231020,171900,537401160,5350,5350,5350,5350,0
|
|
20231020,171800,537401160,5350,5350,5350,5350,0
|
|
20231020,171700,537401160,5350,5350,5350,5350,0
|
|
20231020,171600,537401160,5350,5350,5350,5350,0
|
|
20231020,171500,537401160,5350,5350,5350,5350,0
|
|
20231020,171400,537401160,5350,5350,5350,5350,0
|
|
20231020,171300,537401160,5350,5350,5350,5350,0
|
|
20231020,171200,537401160,5350,5350,5350,5350,0
|
|
20231020,171100,537401160,5350,5350,5350,5350,735
|
|
20231020,171000,537401160,5350,5350,5350,5350,0
|
|
20231020,170900,537401160,5350,5350,5350,5350,0
|
|
20231020,170800,537401160,5350,5350,5350,5350,0
|
|
20231020,170700,537401160,5350,5350,5350,5350,0
|
|
20231020,170600,537401160,5350,5350,5350,5350,0
|
|
20231020,170500,537401160,5350,5350,5350,5350,0
|
|
20231020,170400,537401160,5350,5350,5350,5350,0
|
|
20231020,170300,537401160,5350,5350,5350,5350,0
|
|
20231020,170200,537401160,5350,5350,5350,5350,0
|
|
20231020,170100,537401160,5350,5350,5350,5350,0
|
|
20231020,170000,537401160,5350,5350,5350,5350,0
|
|
20231020,165900,537401160,5350,5350,5350,5350,0
|
|
20231020,165800,537401160,5350,5350,5350,5350,0
|
|
20231020,165700,537401160,5350,5350,5350,5350,0
|
|
20231020,165600,537401160,5350,5350,5350,5350,0
|
|
20231020,165500,537401160,5350,5350,5350,5350,0
|
|
20231020,165400,537401160,5350,5350,5350,5350,0
|
|
20231020,165300,537401160,5350,5350,5350,5350,0
|
|
20231020,165200,537401160,5350,5350,5350,5350,0
|
|
20231020,165100,537401160,5350,5350,5350,5350,0
|
|
20231020,165000,537401160,5350,5350,5350,5350,0
|
|
20231020,164900,537401160,5350,5350,5350,5350,0
|
|
20231020,164800,537401160,5350,5350,5350,5350,0
|
|
20231020,164700,537401160,5350,5350,5350,5350,0
|
|
20231020,164600,537401160,5350,5350,5350,5350,0
|
|
20231020,164500,537401160,5350,5350,5350,5350,0
|
|
20231020,164400,537401160,5350,5350,5350,5350,0
|
|
20231020,164300,537401160,5350,5350,5350,5350,0
|
|
20231020,164200,537401160,5350,5350,5350,5350,0
|
|
20231020,164100,537401160,5350,5350,5350,5350,735
|
|
20231020,164000,537401160,5350,5350,5350,5350,0
|
|
20231020,163900,537401160,5350,5350,5350,5350,0
|
|
20231020,163800,537401160,5350,5350,5350,5350,0
|
|
20231020,163700,537401160,5350,5350,5350,5350,0
|
|
20231020,163600,537401160,5350,5350,5350,5350,0
|
|
20231020,163500,537401160,5350,5350,5350,5350,0
|
|
20231020,163400,537401160,5350,5350,5350,5350,0
|
|
20231020,163300,537401160,5350,5350,5350,5350,0
|
|
20231020,163200,537401160,5350,5350,5350,5350,0
|
|
20231020,163100,537401160,5350,5350,5350,5350,0
|
|
20231020,163000,537401160,5350,5350,5350,5350,0
|
|
20231020,162900,537401160,5350,5350,5350,5350,0
|
|
20231020,162800,537401160,5350,5350,5350,5350,0
|
|
20231020,162700,537401160,5350,5350,5350,5350,0
|
|
20231020,162600,537401160,5350,5350,5350,5350,0
|
|
20231020,162500,537401160,5350,5350,5350,5350,0
|
|
20231020,162400,537401160,5350,5350,5350,5350,0
|
|
20231020,162300,537401160,5350,5350,5350,5350,0
|
|
20231020,162200,537401160,5350,5350,5350,5350,0
|
|
20231020,162100,537401160,5350,5350,5350,5350,0
|
|
20231020,162000,537401160,5350,5350,5350,5350,0
|
|
20231020,161900,537401160,5350,5350,5350,5350,0
|
|
20231020,161800,537401160,5350,5350,5350,5350,0
|
|
20231020,161700,537401160,5350,5350,5350,5350,0
|
|
20231020,161600,537401160,5350,5350,5350,5350,0
|
|
20231020,161500,537401160,5350,5350,5350,5350,0
|
|
20231020,161400,537401160,5350,5350,5350,5350,0
|
|
20231020,161300,537401160,5350,5350,5350,5350,0
|
|
20231020,161200,537401160,5350,5350,5350,5350,0
|
|
20231020,161100,537401160,5350,5350,5350,5350,735
|
|
20231020,161000,537401160,5350,5350,5350,5350,0
|
|
20231020,160900,537401160,5350,5350,5350,5350,0
|
|
20231020,160800,537401160,5350,5350,5350,5350,0
|
|
20231020,160700,537401160,5350,5350,5350,5350,0
|
|
20231020,160600,537401160,5350,5350,5350,5350,0
|
|
20231020,160500,537401160,5350,5350,5350,5350,0
|
|
20231020,160400,537401160,5350,5350,5350,5350,0
|
|
20231020,160300,537401160,5350,5350,5350,5350,0
|
|
20231020,160200,537401160,5350,5350,5350,5350,0
|
|
20231020,160100,537401160,5350,5350,5350,5350,0
|
|
20231020,160000,537401160,5350,5350,5350,5350,0
|
|
20231020,155900,537401160,5350,5350,5350,5350,0
|
|
20231020,155800,537401160,5350,5350,5350,5350,0
|
|
20231020,155700,537401160,5350,5350,5350,5350,0
|
|
20231020,155600,537401160,5350,5350,5350,5350,0
|
|
20231020,155500,537401160,5350,5350,5350,5350,0
|
|
20231020,155400,537401160,5350,5350,5350,5350,0
|
|
20231020,155300,537401160,5350,5350,5350,5350,0
|
|
20231020,155200,537401160,5350,5350,5350,5350,0
|
|
20231020,155100,537401160,5350,5350,5350,5350,0
|
|
20231020,155000,537401160,5350,5350,5350,5350,0
|
|
20231020,154900,537401160,5350,5350,5350,5350,0
|
|
20231020,154800,537401160,5350,5350,5350,5350,0
|
|
20231020,154700,537401160,5350,5350,5350,5350,0
|
|
20231020,154600,537401160,5350,5350,5350,5350,0
|
|
20231020,154500,537401160,5350,5350,5350,5350,0
|
|
20231020,154400,537401160,5350,5350,5350,5350,0
|
|
20231020,154300,537401160,5350,5350,5350,5350,0
|
|
20231020,154200,537401160,5350,5350,5350,5350,0
|
|
20231020,154100,537401160,5350,5350,5350,5350,735
|
|
20231020,154000,537401160,5350,5350,5350,5350,0
|
|
20231020,153900,537401160,5350,5350,5350,5350,0
|
|
20231020,153800,537401160,5350,5350,5350,5350,0
|
|
20231020,153700,537401160,5350,5350,5350,5350,0
|
|
20231020,153600,537401160,5350,5350,5350,5350,0
|
|
20231020,153500,537401160,5350,5350,5350,5350,0
|
|
20231020,153400,537401160,5350,5350,5350,5350,0
|
|
20231020,153300,537401160,5350,5350,5350,5350,0
|
|
20231020,153200,537401160,5350,5350,5350,5350,0
|
|
20231020,153100,537401160,5350,5350,5350,5350,0
|
|
20231020,153000,537401160,5350,5350,5350,5350,735
|
|
20231020,152900,533468910,5370,5370,5370,5370,0
|
|
20231020,152800,533468910,5370,5370,5370,5370,0
|
|
20231020,152700,533468910,5370,5370,5370,5370,0
|
|
20231020,152600,533468910,5370,5370,5370,5370,0
|
|
20231020,152500,533468910,5370,5370,5370,5370,0
|
|
20231020,152400,533468910,5370,5370,5370,5370,0
|
|
20231020,152300,533468910,5370,5370,5370,5370,0
|
|
20231020,152200,533468910,5370,5370,5370,5370,0
|
|
20231020,152100,533468910,5370,5370,5370,5370,0
|
|
20231020,152000,533468910,5370,5370,5370,5370,0
|
|
20231020,151900,533468910,5370,5290,5370,5290,601
|
|
20231020,151800,530283200,5300,5310,5310,5300,270
|
|
20231020,151700,528850430,5360,5360,5360,5360,0
|
|
20231020,151600,528850430,5360,5360,5360,5360,2
|
|
20231020,151500,528839710,5370,5370,5370,5370,0
|
|
20231020,151400,528839710,5370,5370,5370,5370,0
|
|
20231020,151300,528839710,5370,5370,5370,5370,0
|
|
20231020,151200,528839710,5370,5370,5370,5370,0
|
|
20231020,151100,528839710,5370,5370,5370,5370,0
|
|
20231020,151000,528839710,5370,5310,5370,5310,7
|
|
20231020,150900,528802330,5370,5370,5370,5370,0
|
|
20231020,150800,528802330,5370,5370,5370,5370,0
|
|
20231020,150700,528802330,5370,5300,5370,5300,1150
|
|
20231020,150600,522686330,5300,5320,5320,5300,573
|
|
20231020,150500,519640980,5340,5350,5350,5340,342
|
|
20231020,150400,517813150,5380,5380,5380,5380,0
|
|
20231020,150300,517813150,5380,5380,5380,5380,0
|
|
20231020,150200,517813150,5380,5380,5380,5380,0
|
|
20231020,150100,517813150,5380,5380,5380,5380,0
|
|
20231020,150000,517813150,5380,5380,5380,5380,300
|
|
20231020,145900,516199150,5380,5370,5380,5370,500
|
|
20231020,145800,513509390,5370,5370,5370,5370,6
|
|
20231020,145700,513477170,5380,5380,5380,5380,0
|
|
20231020,145600,513477170,5380,5380,5380,5380,0
|
|
20231020,145500,513477170,5380,5380,5380,5370,673
|
|
20231020,145400,509856930,5380,5380,5380,5380,1
|
|
20231020,145300,509851550,5390,5390,5390,5390,0
|
|
20231020,145200,509851550,5390,5390,5390,5390,0
|
|
20231020,145100,509851550,5390,5370,5390,5370,540
|
|
20231020,145000,506951030,5370,5350,5370,5350,150
|
|
20231020,144900,506145550,5370,5370,5370,5370,0
|
|
20231020,144800,506145550,5370,5370,5370,5370,2
|
|
20231020,144700,506134810,5370,5370,5370,5370,0
|
|
20231020,144600,506134810,5370,5370,5370,5370,0
|
|
20231020,144500,506134810,5370,5400,5400,5370,140
|
|
20231020,144400,505382980,5390,5370,5390,5370,1200
|
|
20231020,144300,498923280,5370,5370,5370,5370,193
|
|
20231020,144200,497886870,5370,5370,5370,5370,0
|
|
20231020,144100,497886870,5370,5370,5370,5370,0
|
|
20231020,144000,497886870,5370,5370,5370,5370,1002
|
|
20231020,143900,492506130,5370,5400,5400,5320,1040
|
|
20231020,143800,486946860,5400,5400,5400,5400,401
|
|
20231020,143700,484781460,5400,5370,5400,5370,769
|
|
20231020,143600,480642650,5360,5350,5360,5350,80
|
|
20231020,143500,480214050,5360,5360,5360,5360,0
|
|
20231020,143400,480214050,5360,5360,5360,5360,200
|
|
20231020,143300,479142050,5360,5360,5360,5360,726
|
|
20231020,143200,475250690,5360,5350,5360,5350,910
|
|
20231020,143100,470380090,5350,5310,5350,5310,5100
|
|
20231020,143000,443143150,5320,5320,5320,5320,0
|
|
20231020,142900,443143150,5320,5310,5320,5310,350
|
|
20231020,142800,441284150,5310,5300,5310,5300,1500
|
|
20231020,142700,433324150,5300,5300,5300,5300,0
|
|
20231020,142600,433324150,5300,5300,5300,5300,1
|
|
20231020,142500,433318850,5290,5290,5290,5290,0
|
|
20231020,142400,433318850,5290,5290,5290,5290,1000
|
|
20231020,142300,428028850,5290,5290,5290,5290,0
|
|
20231020,142200,428028850,5290,5290,5290,5290,0
|
|
20231020,142100,428028850,5290,5270,5290,5270,6
|
|
20231020,142000,427997210,5280,5280,5280,5280,0
|
|
20231020,141900,427997210,5280,5280,5280,5280,0
|
|
20231020,141800,427997210,5280,5280,5280,5280,0
|
|
20231020,141700,427997210,5280,5280,5280,5280,0
|
|
20231020,141600,427997210,5280,5280,5280,5280,0
|
|
20231020,141500,427997210,5280,5280,5280,5280,0
|
|
20231020,141400,427997210,5280,5280,5280,5280,0
|
|
20231020,141300,427997210,5280,5280,5280,5280,0
|
|
20231020,141200,427997210,5280,5250,5280,5210,2330
|
|
20231020,141100,415724150,5270,5270,5270,5270,0
|
|
20231020,141000,415724150,5270,5270,5270,5270,0
|
|
20231020,140900,415724150,5270,5270,5270,5270,0
|
|
20231020,140800,415724150,5270,5270,5270,5270,0
|
|
20231020,140700,415724150,5270,5270,5270,5270,0
|
|
20231020,140600,415724150,5270,5270,5270,5240,1200
|
|
20231020,140500,409430990,5260,5260,5260,5260,0
|
|
20231020,140400,409430990,5260,5260,5260,5260,0
|
|
20231020,140300,409430990,5260,5260,5260,5260,297
|
|
20231020,140200,407868770,5260,5260,5260,5260,0
|
|
20231020,140100,407868770,5260,5260,5260,5260,0
|
|
20231020,140000,407868770,5260,5260,5260,5260,0
|
|
20231020,135900,407868770,5260,5260,5260,5260,0
|
|
20231020,135800,407868770,5260,5260,5260,5260,0
|
|
20231020,135700,407868770,5260,5260,5260,5260,0
|
|
20231020,135600,407868770,5260,5260,5260,5260,0
|
|
20231020,135500,407868770,5260,5260,5260,5260,1
|
|
20231020,135400,407863510,5240,5240,5240,5240,0
|
|
20231020,135300,407863510,5240,5240,5240,5240,100
|
|
20231020,135200,407339510,5250,5250,5250,5250,29
|
|
20231020,135100,407187260,5250,5250,5250,5250,0
|
|
20231020,135000,407187260,5250,5250,5250,5250,0
|
|
20231020,134900,407187260,5250,5250,5250,5250,0
|
|
20231020,134800,407187260,5250,5250,5250,5250,0
|
|
20231020,134700,407187260,5250,5250,5250,5250,0
|
|
20231020,134600,407187260,5250,5250,5250,5250,67
|
|
20231020,134500,406835510,5250,5250,5250,5250,19
|
|
20231020,134400,406735760,5260,5260,5260,5260,41
|
|
20231020,134300,406520100,5260,5260,5260,5260,0
|
|
20231020,134200,406520100,5260,5260,5260,5260,0
|
|
20231020,134100,406520100,5260,5260,5260,5260,0
|
|
20231020,134000,406520100,5260,5260,5260,5260,0
|
|
20231020,133900,406520100,5260,5250,5260,5210,2268
|
|
20231020,133800,394677580,5270,5270,5270,5270,10
|
|
20231020,133700,394624880,5290,5290,5290,5290,0
|
|
20231020,133600,394624880,5290,5290,5290,5290,0
|
|
20231020,133500,394624880,5290,5290,5290,5290,0
|
|
20231020,133400,394624880,5290,5290,5290,5290,0
|
|
20231020,133300,394624880,5290,5290,5290,5290,0
|
|
20231020,133200,394624880,5290,5290,5290,5290,0
|
|
20231020,133100,394624880,5290,5290,5290,5290,0
|
|
20231020,133000,394624880,5290,5290,5290,5290,0
|
|
20231020,132900,394624880,5290,5290,5290,5290,0
|
|
20231020,132800,394624880,5290,5290,5290,5290,0
|
|
20231020,132700,394624880,5290,5290,5290,5290,0
|
|
20231020,132600,394624880,5290,5290,5290,5290,0
|
|
20231020,132500,394624880,5290,5290,5290,5290,0
|
|
20231020,132400,394624880,5290,5290,5290,5290,0
|
|
20231020,132300,394624880,5290,5290,5290,5290,1
|
|
20231020,132200,394619590,5230,5230,5230,5230,820
|
|
20231020,132100,390330990,5230,5230,5230,5230,0
|
|
20231020,132000,390330990,5230,5240,5240,5230,2000
|
|
20231020,131900,379869710,5240,5270,5270,5240,500
|
|
20231020,131800,377243490,5270,5270,5270,5270,300
|
|
20231020,131700,375662490,5270,5270,5270,5270,140
|
|
20231020,131600,374924690,5310,5310,5310,5310,0
|
|
20231020,131500,374924690,5310,5310,5310,5310,0
|
|
20231020,131400,374924690,5310,5310,5310,5310,10
|
|
20231020,131300,374871590,5310,5310,5310,5310,0
|
|
20231020,131200,374871590,5310,5310,5310,5310,1
|
|
20231020,131100,374866280,5270,5270,5270,5270,0
|
|
20231020,131000,374866280,5270,5270,5270,5270,810
|
|
20231020,130900,370597580,5320,5320,5320,5320,1
|
|
20231020,130800,370592260,5270,5270,5270,5270,139
|
|
20231020,130700,369859730,5270,5270,5270,5270,0
|
|
20231020,130600,369859730,5270,5270,5270,5270,25
|
|
20231020,130500,369727980,5330,5330,5330,5330,0
|
|
20231020,130400,369727980,5330,5330,5330,5330,1
|
|
20231020,130300,369722650,5300,5270,5330,5270,75
|
|
20231020,130200,369325760,5260,5260,5260,5260,201
|
|
20231020,130100,368268500,5300,5270,5300,5270,401
|
|
20231020,130000,366151220,5280,5280,5280,5280,0
|
|
20231020,125900,366151220,5280,5280,5280,5280,0
|
|
20231020,125800,366151220,5280,5280,5280,5280,3200
|
|
20231020,125700,349255220,5280,5270,5280,5270,2
|
|
20231020,125600,349244670,5280,5280,5280,5280,0
|
|
20231020,125500,349244670,5280,5210,5280,5210,2
|
|
20231020,125400,349234180,5230,5240,5240,5230,3000
|
|
20231020,125300,333541690,5280,5280,5280,5280,0
|
|
20231020,125200,333541690,5280,5280,5280,5280,0
|
|
20231020,125100,333541690,5280,5280,5280,5280,0
|
|
20231020,125000,333541690,5280,5280,5280,5280,0
|
|
20231020,124900,333541690,5280,5280,5280,5280,0
|
|
20231020,124800,333541690,5280,5280,5280,5280,0
|
|
20231020,124700,333541690,5280,5280,5280,5280,103
|
|
20231020,124600,332997850,5280,5280,5280,5280,3
|
|
20231020,124500,332982010,5230,5230,5230,5230,507
|
|
20231020,124400,330330400,5230,5230,5230,5230,3
|
|
20231020,124300,330314710,5230,5230,5230,5230,0
|
|
20231020,124200,330314710,5230,5230,5230,5230,0
|
|
20231020,124100,330314710,5230,5230,5230,5230,5
|
|
20231020,124000,330288560,5220,5220,5220,5220,1000
|
|
20231020,123900,325068560,5230,5230,5230,5230,0
|
|
20231020,123800,325068560,5230,5230,5230,5230,0
|
|
20231020,123700,325068560,5230,5230,5230,5230,0
|
|
20231020,123600,325068560,5230,5230,5230,5230,0
|
|
20231020,123500,325068560,5230,5230,5230,5230,0
|
|
20231020,123400,325068560,5230,5230,5230,5230,0
|
|
20231020,123300,325068560,5230,5230,5230,5230,0
|
|
20231020,123200,325068560,5230,5230,5230,5230,1
|
|
20231020,123100,325063330,5220,5190,5220,5190,807
|
|
20231020,123000,320850850,5220,5220,5220,5220,2
|
|
20231020,122900,320840410,5220,5220,5220,5220,0
|
|
20231020,122800,320840410,5220,5220,5220,5220,0
|
|
20231020,122700,320840410,5220,5220,5220,5220,0
|
|
20231020,122600,320840410,5220,5220,5220,5220,0
|
|
20231020,122500,320840410,5220,5220,5220,5220,0
|
|
20231020,122400,320840410,5220,5220,5220,5220,0
|
|
20231020,122300,320840410,5220,5220,5220,5220,500
|
|
20231020,122200,318230410,5230,5220,5230,5220,432
|
|
20231020,122100,315975360,5220,5220,5220,5220,0
|
|
20231020,122000,315975360,5220,5200,5220,5200,2986
|
|
20231020,121900,300411250,5210,5210,5210,5210,0
|
|
20231020,121800,300411250,5210,5210,5210,5210,0
|
|
20231020,121700,300411250,5210,5210,5210,5210,5
|
|
20231020,121600,300385200,5190,5190,5190,5190,2
|
|
20231020,121500,300374820,5180,5180,5180,5180,0
|
|
20231020,121400,300374820,5180,5180,5180,5180,70
|
|
20231020,121300,300012220,5210,5210,5210,5210,0
|
|
20231020,121200,300012220,5210,5210,5210,5210,0
|
|
20231020,121100,300012220,5210,5210,5210,5210,0
|
|
20231020,121000,300012220,5210,5210,5210,5210,0
|
|
20231020,120900,300012220,5210,5210,5210,5210,0
|
|
20231020,120800,300012220,5210,5210,5210,5210,4
|
|
20231020,120700,299991380,5180,5180,5180,5180,602
|
|
20231020,120600,296873020,5210,5210,5210,5210,0
|
|
20231020,120500,296873020,5210,5210,5210,5210,10
|
|
20231020,120400,296820920,5210,5210,5210,5210,0
|
|
20231020,120300,296820920,5210,5210,5210,5210,0
|
|
20231020,120200,296820920,5210,5210,5210,5210,0
|
|
20231020,120100,296820920,5210,5210,5210,5210,500
|
|
20231020,120000,294215920,5220,5220,5220,5220,0
|
|
20231020,115900,294215920,5220,5220,5220,5220,0
|
|
20231020,115800,294215920,5220,5220,5220,5220,18
|
|
20231020,115700,294121960,5220,5220,5220,5220,0
|
|
20231020,115600,294121960,5220,5220,5220,5220,0
|
|
20231020,115500,294121960,5220,5220,5220,5220,0
|
|
20231020,115400,294121960,5220,5220,5220,5220,0
|
|
20231020,115300,294121960,5220,5220,5220,5220,30
|
|
20231020,115200,293965360,5220,5220,5220,5220,130
|
|
20231020,115100,293286760,5220,5220,5220,5220,257
|
|
20231020,115000,291945220,5220,5150,5220,5150,4087
|
|
20231020,114900,270737150,5150,5150,5150,5150,0
|
|
20231020,114800,270737150,5150,5150,5150,5150,0
|
|
20231020,114700,270737150,5150,5150,5150,5150,70
|
|
20231020,114600,270376650,5150,5150,5150,5150,0
|
|
20231020,114500,270376650,5150,5130,5150,5110,591
|
|
20231020,114400,267356310,5150,5150,5150,5150,0
|
|
20231020,114300,267356310,5150,5150,5150,5150,0
|
|
20231020,114200,267356310,5150,5150,5150,5150,331
|
|
20231020,114100,265651660,5180,5160,5180,5150,1905
|
|
20231020,114000,255821250,5160,5150,5160,5150,2042
|
|
20231020,113900,245294600,5140,5110,5140,5110,5051
|
|
20231020,113800,219386440,5120,5120,5120,5120,0
|
|
20231020,113700,219386440,5120,5110,5120,5110,2001
|
|
20231020,113600,209156610,5100,5100,5100,5100,0
|
|
20231020,113500,209156610,5100,5100,5100,5100,100
|
|
20231020,113400,208646610,5100,5070,5100,5070,243
|
|
20231020,113300,207414570,5050,5050,5050,5050,0
|
|
20231020,113200,207414570,5050,5050,5050,5050,0
|
|
20231020,113100,207414570,5050,5050,5050,5050,0
|
|
20231020,113000,207414570,5050,5050,5050,5050,0
|
|
20231020,112900,207414570,5050,5050,5050,5050,200
|
|
20231020,112800,206404570,5050,5050,5050,5050,0
|
|
20231020,112700,206404570,5050,5050,5050,5050,0
|
|
20231020,112600,206404570,5050,5090,5090,5050,2650
|
|
20231020,112500,192984410,5110,5110,5110,5110,0
|
|
20231020,112400,192984410,5110,5110,5110,5110,0
|
|
20231020,112300,192984410,5110,5110,5110,5110,0
|
|
20231020,112200,192984410,5110,5110,5110,5110,0
|
|
20231020,112100,192984410,5110,5110,5110,5110,0
|
|
20231020,112000,192984410,5110,5110,5110,5110,6
|
|
20231020,111900,192953750,5090,5090,5090,5090,140
|
|
20231020,111800,192241150,5110,5110,5110,5110,0
|
|
20231020,111700,192241150,5110,5110,5110,5110,0
|
|
20231020,111600,192241150,5110,5100,5110,5100,111
|
|
20231020,111500,191673980,5100,5100,5100,5100,0
|
|
20231020,111400,191673980,5100,5100,5100,5100,0
|
|
20231020,111300,191673980,5100,5100,5100,5100,0
|
|
20231020,111200,191673980,5100,5100,5100,5100,1
|
|
20231020,111100,191668880,5090,5090,5090,5090,0
|
|
20231020,111000,191668880,5090,5090,5090,5090,0
|
|
20231020,110900,191668880,5090,5090,5090,5090,300
|
|
20231020,110800,190141880,5100,5100,5100,5100,0
|
|
20231020,110700,190141880,5100,5100,5100,5100,320
|
|
20231020,110600,188509880,5110,5110,5110,5110,0
|
|
20231020,110500,188509880,5110,5110,5110,5110,0
|
|
20231020,110400,188509880,5110,5110,5110,5110,71
|
|
20231020,110300,188147070,5140,5140,5140,5140,0
|
|
20231020,110200,188147070,5140,5140,5140,5140,6
|
|
20231020,110100,188116230,5120,5120,5120,5120,0
|
|
20231020,110000,188116230,5120,5120,5120,5120,0
|
|
20231020,105900,188116230,5120,5100,5120,5100,950
|
|
20231020,105800,183255310,5120,5100,5120,5100,805
|
|
20231020,105700,179149710,5100,5100,5100,5100,200
|
|
20231020,105600,178129710,5130,5130,5130,5130,0
|
|
20231020,105500,178129710,5130,5120,5130,5120,1173
|
|
20231020,105400,172121000,5110,5090,5110,5090,1378
|
|
20231020,105300,165092470,5090,5090,5090,5090,0
|
|
20231020,105200,165092470,5090,5090,5090,5090,0
|
|
20231020,105100,165092470,5090,5090,5090,5090,0
|
|
20231020,105000,165092470,5090,5090,5090,5090,0
|
|
20231020,104900,165092470,5090,5090,5090,5090,0
|
|
20231020,104800,165092470,5090,5090,5090,5090,0
|
|
20231020,104700,165092470,5090,5090,5090,5090,0
|
|
20231020,104600,165092470,5090,5090,5090,5090,50
|
|
20231020,104500,164837970,5090,5080,5090,5060,419
|
|
20231020,104400,162712930,5070,5040,5070,5040,1392
|
|
20231020,104300,155670490,5040,5040,5040,5040,0
|
|
20231020,104200,155670490,5040,5040,5040,5040,0
|
|
20231020,104100,155670490,5040,5040,5040,5040,1
|
|
20231020,104000,155665450,5070,5070,5070,5070,0
|
|
20231020,103900,155665450,5070,5070,5070,5070,0
|
|
20231020,103800,155665450,5070,5070,5070,5070,0
|
|
20231020,103700,155665450,5070,5070,5070,5070,0
|
|
20231020,103600,155665450,5070,5070,5070,5070,300
|
|
20231020,103500,154144450,5070,5070,5070,5070,0
|
|
20231020,103400,154144450,5070,5070,5070,5070,98
|
|
20231020,103300,153647590,5070,5070,5070,5070,40
|
|
20231020,103200,153444790,5080,5080,5080,5080,0
|
|
20231020,103100,153444790,5080,5080,5080,5080,0
|
|
20231020,103000,153444790,5080,5080,5080,5080,0
|
|
20231020,102900,153444790,5080,5080,5080,5080,0
|
|
20231020,102800,153444790,5080,5080,5080,5080,0
|
|
20231020,102700,153444790,5080,5040,5080,5040,1000
|
|
20231020,102600,148374670,5040,5040,5040,5040,0
|
|
20231020,102500,148374670,5040,5040,5040,5040,2
|
|
20231020,102400,148364590,5040,5040,5040,5040,1
|
|
20231020,102300,148359550,5030,5010,5030,5010,1702
|
|
20231020,102200,139798530,5030,5000,5030,5000,74
|
|
20231020,102100,139428420,5010,5000,5010,5000,105
|
|
20231020,102000,138902420,5020,5020,5020,5020,5
|
|
20231020,101900,138877320,5020,4985,5020,4985,114
|
|
20231020,101800,138308540,5020,5020,5020,5020,4
|
|
20231020,101700,138288460,4990,4990,4990,4990,459
|
|
20231020,101600,135998050,4990,4990,4990,4990,50
|
|
20231020,101500,135748550,4990,4995,4995,4990,2014
|
|
20231020,101400,125688625,5000,5000,5000,5000,30
|
|
20231020,101300,125538625,5030,5010,5030,5010,3
|
|
20231020,101200,125523575,5000,5000,5030,5000,440
|
|
20231020,101100,123323405,5010,5010,5010,5010,7
|
|
20231020,101000,123288335,5000,5000,5000,5000,0
|
|
20231020,100900,123288335,5000,5000,5000,5000,470
|
|
20231020,100800,120938335,5000,5000,5000,5000,1
|
|
20231020,100700,120933335,5000,5000,5000,5000,0
|
|
20231020,100600,120933335,5000,5000,5000,5000,0
|
|
20231020,100500,120933335,5000,5000,5000,5000,0
|
|
20231020,100400,120933335,5000,5020,5020,5000,345
|
|
20231020,100300,119201455,5000,5010,5010,5000,2
|
|
20231020,100200,119191445,5000,5000,5000,5000,0
|
|
20231020,100100,119191445,5000,5000,5000,5000,37
|
|
20231020,100000,119006445,5020,5000,5020,5000,801
|
|
20231020,095900,115001425,5030,4995,5030,4995,14
|
|
20231020,095800,114931140,4990,5000,5000,4985,1983
|
|
20231020,095700,105038235,4995,4995,4995,4995,0
|
|
20231020,095600,105038235,4995,4995,4995,4995,0
|
|
20231020,095500,105038235,4995,5000,5000,4995,392
|
|
20231020,095400,103080190,5010,5080,5080,5000,10208
|
|
20231020,095300,51830710,5080,5080,5080,5080,0
|
|
20231020,095200,51830710,5080,5100,5100,5080,102
|
|
20231020,095100,51312520,5100,5100,5100,5100,0
|
|
20231020,095000,51312520,5100,5100,5100,5100,0
|
|
20231020,094900,51312520,5100,5100,5100,5100,0
|
|
20231020,094800,51312520,5100,5100,5100,5100,0
|
|
20231020,094700,51312520,5100,5100,5100,5100,1
|
|
20231020,094600,51307420,5110,5120,5120,5110,4
|
|
20231020,094500,51286960,5130,5130,5130,5130,1
|
|
20231020,094400,51281830,5080,5080,5080,5080,520
|
|
20231020,094300,48640230,5070,5100,5100,5070,1600
|
|
20231020,094200,40521530,5100,5100,5100,5100,0
|
|
20231020,094100,40521530,5100,5110,5110,5100,301
|
|
20231020,094000,38986140,5120,5120,5120,5120,100
|
|
20231020,093900,38474140,5130,5130,5150,5130,1210
|
|
20231020,093800,32257030,5140,5140,5140,5140,0
|
|
20231020,093700,32257030,5140,5140,5140,5110,349
|
|
20231020,093600,30466670,5140,5140,5140,5140,200
|
|
20231020,093500,29438670,5150,5150,5150,5150,0
|
|
20231020,093400,29438670,5150,5150,5150,5150,1
|
|
20231020,093300,29433520,5140,5140,5140,5140,0
|
|
20231020,093200,29433520,5140,5140,5140,5140,585
|
|
20231020,093100,26426620,5130,5130,5130,5130,159
|
|
20231020,093000,25610950,5130,5130,5130,5130,5
|
|
20231020,092900,25585300,5110,5120,5120,5110,304
|
|
20231020,092800,24028830,5120,5120,5120,5120,0
|
|
20231020,092700,24028830,5120,5120,5120,5120,0
|
|
20231020,092600,24028830,5120,5120,5120,5120,0
|
|
20231020,092500,24028830,5120,5120,5120,5120,0
|
|
20231020,092400,24028830,5120,5120,5120,5120,400
|
|
20231020,092300,21980830,5130,5130,5130,5090,708
|
|
20231020,092200,18376790,5100,5100,5100,5100,460
|
|
20231020,092100,16030790,5150,5130,5150,5130,61
|
|
20231020,092000,15717740,5120,5130,5130,5120,301
|
|
20231020,091900,14176610,5130,5130,5130,5130,1
|
|
20231020,091800,14171480,5080,5080,5080,5080,49
|
|
20231020,091700,13922560,5080,5100,5100,5080,456
|
|
20231020,091600,11604780,5160,5160,5160,5160,0
|
|
20231020,091500,11604780,5160,5160,5160,5160,0
|
|
20231020,091400,11604780,5160,5160,5160,5160,0
|
|
20231020,091300,11604780,5160,5160,5160,5160,0
|
|
20231020,091200,11604780,5160,5160,5160,5160,0
|
|
20231020,091100,11604780,5160,5150,5160,5150,3
|
|
20231020,091000,11589320,5080,5080,5080,5080,0
|
|
20231020,090900,11589320,5080,5160,5160,5080,490
|
|
20231020,090800,9088670,5140,5140,5160,5140,401
|
|
20231020,090700,7027510,5180,5180,5180,5180,2
|
|
20231020,090600,7017150,5180,5180,5180,5180,0
|
|
20231020,090500,7017150,5180,5180,5180,5180,1
|
|
20231020,090400,7011970,5110,5110,5110,5110,0
|
|
20231020,090300,7011970,5110,5120,5120,5110,23
|
|
20231020,090200,6894430,5100,5110,5110,5100,75
|
|
20231020,090100,6511530,5110,5110,5110,5110,286
|
|
20231020,090000,5050070,5070,5160,5160,5070,986
|